HKSE - Delayed Quote HKD

PuraPharm Corporation Limited (1498.HK)

0.750 0.000 (0.00%)
At close: April 26 at 2:07 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.750 0.750 0.750 0.750 0.750 70,000
Apr 25, 2024 0.750 0.750 0.750 0.750 0.750 -
Apr 24, 2024 0.760 0.780 0.750 0.750 0.750 208,000
Apr 23, 2024 0.750 0.750 0.740 0.740 0.740 83,500
Apr 22, 2024 0.750 0.760 0.740 0.750 0.750 136,000
Apr 19, 2024 0.760 0.780 0.750 0.750 0.750 61,000
Apr 18, 2024 0.750 0.760 0.740 0.740 0.740 124,500
Apr 17, 2024 0.730 0.760 0.730 0.760 0.760 101,500
Apr 16, 2024 0.770 0.770 0.730 0.730 0.730 187,500
Apr 15, 2024 0.790 0.790 0.790 0.790 0.790 -
Apr 12, 2024 0.810 0.810 0.790 0.790 0.790 58,000
Apr 11, 2024 0.810 0.830 0.810 0.820 0.820 56,000
Apr 10, 2024 0.810 0.810 0.810 0.810 0.810 20,500
Apr 9, 2024 0.790 0.790 0.790 0.790 0.790 -
Apr 8, 2024 0.820 0.840 0.790 0.800 0.800 102,000
Apr 5, 2024 0.820 0.820 0.820 0.820 0.820 -
Apr 3, 2024 0.820 0.830 0.820 0.820 0.820 62,000
Apr 2, 2024 0.800 0.890 0.750 0.810 0.810 430,000
Mar 28, 2024 0.800 0.830 0.800 0.830 0.830 100,000
Mar 27, 2024 0.810 0.810 0.810 0.810 0.810 55,000
Mar 26, 2024 0.850 0.850 0.810 0.810 0.810 11,500
Mar 25, 2024 0.800 0.860 0.800 0.840 0.840 98,500
Mar 22, 2024 0.780 0.780 0.780 0.780 0.780 -
Mar 21, 2024 0.780 0.780 0.760 0.780 0.780 10,500
Mar 20, 2024 0.830 0.830 0.830 0.830 0.830 -
Mar 19, 2024 0.830 0.830 0.830 0.830 0.830 1,500
Mar 18, 2024 0.850 0.850 0.840 0.840 0.840 9,500
Mar 15, 2024 0.820 0.860 0.820 0.860 0.860 11,000
Mar 14, 2024 0.800 0.810 0.800 0.810 0.810 25,000
Mar 13, 2024 0.830 0.830 0.800 0.810 0.810 26,500
Mar 12, 2024 0.820 0.850 0.820 0.840 0.840 34,000
Mar 11, 2024 0.800 0.820 0.800 0.810 0.810 11,500
Mar 8, 2024 0.790 0.800 0.790 0.800 0.800 107,000
Mar 7, 2024 0.810 0.810 0.790 0.790 0.790 28,500
Mar 6, 2024 0.830 0.830 0.830 0.830 0.830 -
Mar 5, 2024 0.780 0.780 0.780 0.790 0.790 1,000
Mar 4, 2024 0.800 0.800 0.750 0.800 0.800 103,000
Mar 1, 2024 0.820 0.900 0.810 0.810 0.810 40,500
Feb 29, 2024 0.800 0.840 0.800 0.820 0.820 23,500
Feb 28, 2024 0.840 0.860 0.810 0.850 0.850 15,500
Feb 27, 2024 0.840 0.840 0.840 0.840 0.840 -
Feb 26, 2024 0.780 0.860 0.780 0.840 0.840 20,500
Feb 23, 2024 0.820 0.820 0.820 0.810 0.810 40,000
Feb 22, 2024 0.840 0.840 0.800 0.820 0.820 49,500
Feb 21, 2024 0.800 0.800 0.800 0.800 0.800 73,000
Feb 20, 2024 0.780 0.780 0.780 0.780 0.780 5,500
Feb 19, 2024 0.780 0.780 0.780 0.780 0.780 -
Feb 16, 2024 0.830 0.830 0.780 0.780 0.780 9,500
Feb 15, 2024 0.790 0.860 0.770 0.770 0.770 65,000
Feb 14, 2024 0.770 0.790 0.750 0.790 0.790 17,000
Feb 9, 2024 0.790 0.790 0.790 0.790 0.790 -
Feb 8, 2024 0.790 0.790 0.790 0.790 0.790 -
Feb 7, 2024 0.770 0.850 0.790 0.810 0.810 500
Feb 6, 2024 0.840 0.850 0.790 0.810 0.810 58,000
Feb 5, 2024 0.770 0.780 0.770 0.780 0.780 19,500
Feb 2, 2024 0.850 0.850 0.850 0.850 0.850 8,000
Feb 1, 2024 0.840 0.840 0.840 0.840 0.840 -
Jan 31, 2024 0.860 0.860 0.840 0.840 0.840 2,000
Jan 30, 2024 0.870 0.870 0.870 0.870 0.870 -
Jan 29, 2024 0.840 0.930 0.840 0.880 0.880 66,000
Jan 26, 2024 0.810 0.810 0.810 0.810 0.810 -
Jan 25, 2024 0.810 0.810 0.800 0.810 0.810 50,000
Jan 24, 2024 0.810 0.810 0.790 0.800 0.800 102,000
Jan 23, 2024 0.830 0.830 0.740 0.810 0.810 43,000
Jan 22, 2024 0.870 0.870 0.830 0.830 0.830 15,000
Jan 19, 2024 0.870 0.870 0.850 0.850 0.850 13,500
Jan 18, 2024 0.870 0.870 0.870 0.870 0.870 -
Jan 17, 2024 0.860 0.880 0.860 0.860 0.860 119,500
Jan 16, 2024 0.860 0.860 0.860 0.860 0.860 42,000
Jan 15, 2024 0.900 0.900 0.900 0.900 0.900 -
Jan 12, 2024 0.870 0.920 0.870 0.900 0.900 38,500
Jan 11, 2024 0.890 0.940 0.860 0.870 0.870 115,500
Jan 10, 2024 0.870 0.890 0.860 0.880 0.880 14,000
Jan 9, 2024 0.880 0.880 0.870 0.870 0.870 5,000
Jan 8, 2024 0.880 0.880 0.860 0.870 0.870 140,000
Jan 5, 2024 0.900 0.910 0.870 0.880 0.880 16,500
Jan 4, 2024 0.890 0.900 0.890 0.900 0.900 83,500
Jan 3, 2024 0.890 0.950 0.860 0.920 0.920 78,500
Jan 2, 2024 0.880 0.890 0.880 0.890 0.890 24,500
Dec 29, 2023 0.940 0.950 0.880 0.900 0.900 33,000
Dec 28, 2023 0.860 0.900 0.860 0.900 0.900 125,500
Dec 27, 2023 0.870 0.900 0.860 0.890 0.890 27,000
Dec 22, 2023 0.890 0.940 0.870 0.940 0.940 61,500
Dec 21, 2023 0.900 0.900 0.880 0.880 0.880 1,500
Dec 20, 2023 0.920 0.990 0.900 0.900 0.900 89,500
Dec 19, 2023 0.900 0.900 0.870 0.890 0.890 2,000
Dec 18, 2023 0.900 0.900 0.900 0.900 0.900 -
Dec 15, 2023 0.880 0.900 0.880 0.900 0.900 36,000
Dec 14, 2023 0.910 0.910 0.860 0.880 0.880 43,500
Dec 13, 2023 0.930 0.930 0.910 0.910 0.910 9,000
Dec 12, 2023 0.930 0.930 0.930 0.930 0.930 -
Dec 11, 2023 0.940 0.940 0.940 0.940 0.940 -
Dec 8, 2023 0.900 0.940 0.900 0.940 0.940 55,000
Dec 7, 2023 0.900 0.900 0.870 0.900 0.900 61,500
Dec 6, 2023 0.930 0.950 0.930 0.940 0.940 10,000
Dec 5, 2023 0.940 0.940 0.900 0.900 0.900 17,000
Dec 4, 2023 0.950 0.960 0.940 0.940 0.940 16,500
Dec 1, 2023 0.980 0.980 0.930 0.980 0.980 54,500
Nov 30, 2023 0.990 0.990 0.960 0.970 0.970 21,000
Nov 29, 2023 0.990 1.000 0.970 0.970 0.970 63,000
Nov 28, 2023 0.980 0.990 0.960 0.980 0.980 77,000
Nov 27, 2023 0.990 0.990 0.990 0.990 0.990 -
Nov 24, 2023 0.980 1.000 0.950 1.000 1.000 95,000
Nov 23, 2023 1.000 1.010 0.980 0.980 0.980 90,000
Nov 22, 2023 0.980 0.990 0.980 0.990 0.990 74,000
Nov 21, 2023 0.970 0.990 0.970 0.980 0.980 85,500
Nov 20, 2023 1.020 1.020 0.970 1.000 1.000 59,000
Nov 17, 2023 1.000 1.030 0.990 1.000 1.000 12,000
Nov 16, 2023 1.020 1.020 0.990 1.000 1.000 32,500
Nov 15, 2023 1.030 1.030 0.990 1.030 1.030 45,000
Nov 14, 2023 1.010 1.010 1.010 1.010 1.010 -
Nov 13, 2023 1.000 1.010 0.960 1.010 1.010 42,500
Nov 10, 2023 0.990 1.030 0.970 1.030 1.030 13,500
Nov 9, 2023 1.020 1.020 0.990 1.010 1.010 5,500
Nov 8, 2023 1.030 1.030 1.000 1.000 1.000 11,000
Nov 7, 2023 1.040 1.040 0.950 1.000 1.000 143,500
Nov 6, 2023 1.050 1.080 0.940 1.040 1.040 139,000
Nov 3, 2023 1.040 1.050 1.010 1.050 1.050 39,000
Nov 2, 2023 1.050 1.050 1.010 1.040 1.040 29,000
Nov 1, 2023 0.990 1.090 0.990 1.000 1.000 51,000
Oct 31, 2023 1.020 1.030 0.990 1.030 1.030 108,000
Oct 30, 2023 1.010 1.070 1.000 1.070 1.070 68,000
Oct 27, 2023 1.000 1.010 0.980 1.010 1.010 187,500
Oct 26, 2023 1.050 1.050 1.000 1.000 1.000 86,000
Oct 25, 2023 1.080 1.100 1.050 1.050 1.050 102,000
Oct 24, 2023 1.100 1.100 1.100 1.100 1.100 -
Oct 20, 2023 1.100 1.120 1.100 1.110 1.110 62,000
Oct 19, 2023 1.030 1.100 1.010 1.100 1.100 172,500
Oct 18, 2023 1.090 1.090 1.020 1.030 1.030 21,000
Oct 17, 2023 1.130 1.130 1.060 1.070 1.070 27,000
Oct 16, 2023 1.080 1.110 1.000 1.090 1.090 310,000
Oct 13, 2023 1.070 1.140 1.060 1.120 1.120 258,500
Oct 12, 2023 1.090 1.100 1.070 1.080 1.080 169,500
Oct 11, 2023 1.100 1.150 1.090 1.090 1.090 150,500
Oct 10, 2023 1.090 1.100 1.080 1.100 1.100 36,000
Oct 9, 2023 1.110 1.170 1.070 1.150 1.150 55,000
Oct 6, 2023 1.160 1.180 1.150 1.150 1.150 41,500
Oct 5, 2023 1.180 1.210 1.160 1.180 1.180 20,500
Oct 4, 2023 1.170 1.220 1.170 1.180 1.180 152,500
Oct 3, 2023 1.190 1.200 1.140 1.160 1.160 131,000
Sep 29, 2023 1.180 1.230 1.130 1.170 1.170 757,000
Sep 28, 2023 1.150 1.210 1.140 1.180 1.180 912,500
Sep 27, 2023 1.080 1.140 1.070 1.130 1.130 604,000
Sep 26, 2023 1.130 1.140 1.040 1.080 1.080 160,000
Sep 25, 2023 1.060 1.070 1.060 1.070 1.070 4,500
Sep 22, 2023 1.070 1.100 1.010 1.060 1.060 72,000
Sep 21, 2023 1.070 1.070 1.070 1.070 1.070 -
Sep 20, 2023 1.020 1.090 1.020 1.080 1.080 221,500
Sep 19, 2023 1.030 1.060 1.000 1.050 1.050 79,000
Sep 18, 2023 1.110 1.140 1.000 1.030 1.030 151,000
Sep 15, 2023 1.150 1.150 1.090 1.120 1.120 432,000
Sep 14, 2023 1.250 1.260 1.080 1.150 1.150 914,000
Sep 13, 2023 1.050 1.180 1.050 1.150 1.150 578,500
Sep 12, 2023 0.990 1.050 0.990 1.050 1.050 42,000
Sep 11, 2023 0.980 1.000 0.960 0.990 0.990 33,000
Sep 7, 2023 1.000 1.010 0.970 1.000 1.000 64,500
Sep 6, 2023 0.930 0.990 0.930 0.960 0.960 186,000
Sep 5, 2023 0.950 0.950 0.900 0.920 0.920 78,000
Sep 4, 2023 0.900 0.950 0.900 0.950 0.950 39,000
Aug 31, 2023 0.930 0.930 0.900 0.900 0.900 5,500
Aug 30, 2023 0.920 0.920 0.870 0.890 0.890 89,000
Aug 29, 2023 0.950 0.950 0.920 0.920 0.920 29,750
Aug 28, 2023 0.920 0.980 0.920 0.980 0.980 8,000
Aug 25, 2023 0.890 0.890 0.890 0.890 0.890 -
Aug 24, 2023 0.890 0.890 0.830 0.890 0.890 2,000
Aug 23, 2023 0.900 0.900 0.870 0.890 0.890 17,000
Aug 22, 2023 0.880 0.880 0.880 0.880 0.880 -
Aug 21, 2023 0.870 0.870 0.820 0.830 0.830 20,500
Aug 18, 2023 0.890 0.900 0.890 0.890 0.890 54,250
Aug 17, 2023 0.930 0.930 0.820 0.870 0.870 47,500
Aug 16, 2023 0.930 0.930 0.920 0.920 0.920 19,000
Aug 15, 2023 0.940 0.950 0.920 0.940 0.940 42,500
Aug 14, 2023 0.930 0.940 0.930 0.940 0.940 29,500
Aug 11, 2023 0.980 0.980 0.920 0.920 0.920 78,000
Aug 10, 2023 0.950 0.950 0.920 0.950 0.950 67,000
Aug 9, 2023 0.950 0.950 0.930 0.930 0.930 22,500
Aug 8, 2023 0.930 0.930 0.920 0.930 0.930 112,000
Aug 7, 2023 1.000 1.000 0.910 0.930 0.930 27,500
Aug 4, 2023 0.980 0.980 0.980 0.980 0.980 -
Aug 3, 2023 0.950 0.980 0.930 0.980 0.980 5,500
Aug 2, 2023 0.950 0.940 0.900 0.920 0.920 20,500
Aug 1, 2023 0.980 0.980 0.960 0.960 0.960 16,000
Jul 31, 2023 1.060 1.060 0.950 0.980 0.980 33,000
Jul 28, 2023 1.060 1.060 1.000 1.010 1.010 31,500
Jul 27, 2023 0.920 1.070 0.920 1.060 1.060 165,500
Jul 26, 2023 0.950 0.950 0.900 0.920 0.920 70,500
Jul 25, 2023 0.930 0.950 0.920 0.950 0.950 21,500
Jul 24, 2023 0.930 0.950 0.920 0.950 0.950 76,000
Jul 21, 2023 0.950 0.950 0.930 0.930 0.930 3,250
Jul 20, 2023 0.950 0.950 0.950 0.950 0.950 1,500
Jul 19, 2023 0.950 0.950 0.950 0.950 0.950 1,000
Jul 18, 2023 0.950 0.950 0.950 0.950 0.950 2,000
Jul 14, 2023 1.000 1.000 0.960 0.960 0.960 11,500
Jul 13, 2023 0.960 1.050 0.960 1.030 1.030 39,500
Jul 12, 2023 0.950 0.950 0.930 0.940 0.940 19,000
Jul 11, 2023 0.960 0.960 0.950 0.950 0.950 82,000
Jul 10, 2023 0.960 0.960 0.950 0.960 0.960 33,000
Jul 7, 2023 0.960 0.960 0.960 0.960 0.960 -
Jul 6, 2023 0.980 0.980 0.960 0.960 0.960 18,500
Jul 5, 2023 1.020 1.020 0.980 0.980 0.980 62,000
Jul 4, 2023 1.030 1.030 0.980 0.980 0.980 25,000
Jul 3, 2023 1.030 1.030 0.980 1.030 1.030 23,500
Jun 30, 2023 1.030 1.030 1.020 1.030 1.030 21,500
Jun 29, 2023 1.000 1.000 0.980 1.000 1.000 40,500
Jun 28, 2023 1.000 1.000 0.980 1.000 1.000 13,000
Jun 27, 2023 1.000 1.000 0.990 1.000 1.000 12,000
Jun 26, 2023 0.990 0.990 0.980 0.990 0.990 13,000
Jun 23, 2023 0.990 1.010 0.990 0.990 0.990 3,000
Jun 21, 2023 1.030 1.040 0.990 0.990 0.990 11,000
Jun 20, 2023 1.030 1.040 0.990 1.030 1.030 45,500
Jun 19, 2023 1.030 1.030 1.030 1.030 1.030 -
Jun 16, 2023 0.980 1.030 0.970 1.030 1.030 2,000
Jun 15, 2023 1.020 1.050 0.960 0.980 0.980 80,000
Jun 14, 2023 1.020 1.050 0.970 1.030 1.030 61,500
Jun 13, 2023 1.020 1.020 0.970 1.020 1.020 18,500
Jun 12, 2023 1.020 1.050 0.960 1.020 1.020 89,000
Jun 9, 2023 1.010 1.020 0.950 1.020 1.020 47,000
Jun 8, 2023 1.010 1.010 1.010 1.010 1.010 -
Jun 7, 2023 0.950 1.020 0.950 1.010 1.010 3,500
Jun 6, 2023 0.990 0.990 0.910 0.980 0.980 5,000
Jun 5, 2023 1.000 1.020 0.950 0.990 0.990 25,000
Jun 2, 2023 0.990 1.000 0.970 1.000 1.000 6,500
Jun 1, 2023 0.960 0.960 0.960 0.960 0.960 -
May 31, 2023 0.980 0.980 0.980 0.980 0.980 -
May 30, 2023 0.980 0.980 0.960 0.980 0.980 34,000
May 29, 2023 0.980 0.990 0.960 0.990 0.990 62,000
May 25, 2023 0.980 0.980 0.960 0.980 0.980 49,500
May 24, 2023 1.000 0.960 0.960 0.960 0.960 20,500
May 23, 2023 0.960 0.960 0.960 0.960 0.960 -
May 22, 2023 1.020 1.020 0.960 1.000 1.000 31,500
May 19, 2023 1.060 1.060 1.020 1.020 1.020 1,500
May 18, 2023 1.060 1.060 1.040 1.060 1.060 89,500
May 17, 2023 1.060 1.060 1.060 1.060 1.060 2,500
May 16, 2023 1.060 1.060 1.060 1.060 1.060 -
May 15, 2023 1.060 1.060 1.060 1.060 1.060 1,000
May 12, 2023 1.060 1.060 1.060 1.060 1.060 -
May 11, 2023 1.050 1.050 1.050 1.050 1.050 -
May 10, 2023 1.060 1.060 1.050 1.050 1.050 170,000
May 9, 2023 1.070 1.070 1.050 1.060 1.060 123,000
May 8, 2023 1.070 1.070 1.070 1.070 1.070 3,500
May 5, 2023 1.080 1.080 1.070 1.070 1.070 66,000
May 4, 2023 1.080 1.080 1.080 1.080 1.080 31,000
May 3, 2023 1.080 1.080 1.080 1.080 1.080 42,000
May 2, 2023 1.080 1.080 1.080 1.080 1.080 12,500
Apr 28, 2023 1.080 1.080 1.080 1.080 1.080 51,000
Apr 27, 2023 1.080 1.080 1.080 1.080 1.080 31,000
Apr 26, 2023 1.110 1.110 1.080 1.080 1.080 60,500